|
|
Closing price on 11/14/2022
|
|
| Open |
9.40 |
| High |
10.70 |
| Low |
9.40 |
| Volume |
1,882,300 |
| Split-adjusted Price |
8.70 |
|
|
MBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.40 / -3.85%
|
9.40
|
10.70
|
9.40
|
10.00
|
9.86
|
8.70
|
1,882,300
|
|
|
11/11/2022
|
-0.30 / -2.80%
|
9.90
|
11.50
|
9.70
|
10.40
|
10.93
|
9.05
|
1,173,100
|
|
|
11/10/2022
|
-1.10 / -9.32%
|
10.80
|
11.60
|
10.70
|
10.70
|
10.85
|
9.31
|
1,600,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.70
|
12.30
|
10.70
|
11.80
|
12.00
|
10.27
|
597,200
|
|
|
11/8/2022
|
+0.60 / +5.36%
|
11.10
|
11.80
|
10.40
|
11.80
|
11.41
|
10.27
|
756,500
|
|
|
11/7/2022
|
-1.20 / -9.68%
|
11.20
|
12.60
|
11.20
|
11.20
|
11.57
|
9.75
|
1,507,200
|
|
|
11/4/2022
|
-0.80 / -6.06%
|
11.90
|
13.20
|
11.90
|
12.40
|
12.57
|
10.79
|
1,054,900
|
|
|
11/3/2022
|
-0.20 / -1.49%
|
13.20
|
13.60
|
12.90
|
13.20
|
13.37
|
11.49
|
894,900
|
|
|
11/2/2022
|
-0.20 / -1.47%
|
12.30
|
13.80
|
12.30
|
13.40
|
13.54
|
11.66
|
720,400
|
|
|
11/1/2022
|
+0.30 / +2.26%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.74
|
11.83
|
1,022,200
|
|
|
10/31/2022
|
+0.40 / +3.10%
|
13.00
|
13.50
|
12.40
|
13.30
|
12.90
|
11.57
|
1,207,300
|
|
|
10/28/2022
|
+0.10 / +0.78%
|
13.00
|
13.50
|
12.80
|
12.90
|
13.13
|
11.23
|
1,065,300
|
|
|
10/27/2022
|
+1.10 / +9.40%
|
10.60
|
12.80
|
10.60
|
12.80
|
12.39
|
11.14
|
1,475,100
|
|
|
10/26/2022
|
-0.40 / -3.31%
|
10.90
|
12.50
|
10.90
|
11.70
|
11.94
|
10.18
|
626,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
12.10
|
13.00
|
11.10
|
12.10
|
12.00
|
10.53
|
1,474,800
|
|
|
10/24/2022
|
-1.30 / -9.70%
|
13.50
|
13.80
|
12.10
|
12.10
|
12.51
|
10.53
|
2,034,900
|
|
|
10/21/2022
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.75
|
11.66
|
2,220,300
|
|
|
10/20/2022
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.92
|
12.88
|
452,100
|
|
|
10/19/2022
|
+0.30 / +2.03%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
13.14
|
848,500
|
|
|
10/18/2022
|
-0.10 / -0.67%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.15
|
12.88
|
958,400
|
|
|
10/17/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.71
|
12.97
|
688,700
|
|
|
10/14/2022
|
+0.40 / +2.74%
|
14.70
|
15.70
|
14.70
|
15.00
|
15.21
|
13.05
|
1,717,800
|
|
|
10/13/2022
|
-0.30 / -2.01%
|
15.00
|
15.10
|
14.40
|
14.60
|
14.63
|
12.70
|
1,060,200
|
|
|
10/12/2022
|
+0.50 / +3.47%
|
13.00
|
15.50
|
13.00
|
14.90
|
15.03
|
12.97
|
1,181,100
|
|
|
10/11/2022
|
-1.60 / -10.00%
|
14.40
|
16.20
|
14.40
|
14.40
|
14.88
|
12.53
|
1,563,200
|
|
|
10/10/2022
|
+0.90 / +5.96%
|
15.20
|
16.20
|
14.00
|
16.00
|
15.47
|
13.92
|
1,221,700
|
|
|
10/7/2022
|
-0.90 / -5.63%
|
16.50
|
16.50
|
14.50
|
15.10
|
15.01
|
13.14
|
2,564,900
|
|
|
10/6/2022
|
-0.90 / -5.33%
|
16.90
|
17.10
|
15.90
|
16.00
|
16.47
|
13.92
|
1,612,200
|
|
|
10/5/2022
|
+1.10 / +6.96%
|
15.90
|
17.20
|
15.90
|
16.90
|
16.69
|
14.71
|
1,483,559
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.80
|
15.80
|
16.22
|
13.75
|
1,799,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|